Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.06 | 114.48 | 112.06 | 113.72 | 876,701 | +0.90(+0.79%) |
Apr 27, 2023 | 111.51 | 113.32 | 111.05 | 112.82 | 1,297,581 | +1.58(+1.42%) |
Apr 26, 2023 | 112.48 | 113.09 | 110.86 | 111.24 | 1,594,409 | -1.77(-1.57%) |
Apr 25, 2023 | 118.17 | 118.17 | 111.95 | 113.01 | 2,951,595 | -5.60(-4.72%) |
Apr 24, 2023 | 117.46 | 118.98 | 117.27 | 118.61 | 1,883,817 | +1.31(+1.11%) |
Apr 21, 2023 | 117.16 | 117.42 | 116.39 | 117.30 | 1,447,394 | +0.36(+0.31%) |
Apr 20, 2023 | 116.33 | 117.88 | 116.20 | 116.94 | 790,411 | +0.18(+0.16%) |
Apr 19, 2023 | 116.28 | 117.32 | 116.23 | 116.76 | 537,278 | -0.18(-0.16%) |
Apr 18, 2023 | 117.28 | 117.61 | 116.56 | 116.94 | 655,462 | +0.23(+0.20%) |
Apr 17, 2023 | 117.00 | 117.85 | 116.16 | 116.71 | 1,012,948 | +0.03(+0.02%) |
Apr 14, 2023 | 115.73 | 116.72 | 115.61 | 116.68 | 702,294 | +0.91(+0.78%) |
Apr 13, 2023 | 115.85 | 116.22 | 114.19 | 115.77 | 1,211,355 | +0.64(+0.55%) |
Apr 12, 2023 | 113.78 | 115.85 | 113.48 | 115.14 | 1,043,667 | +1.79(+1.58%) |
Apr 11, 2023 | 112.56 | 113.94 | 112.28 | 113.34 | 857,273 | +0.98(+0.87%) |
Apr 10, 2023 | 112.08 | 112.61 | 111.76 | 112.36 | 839,302 | -0.64(-0.57%) |
Apr 06, 2023 | 112.97 | 113.07 | 112.07 | 113.00 | 1,340,450 | +1.38(+1.24%) |
Apr 05, 2023 | 114.73 | 115.65 | 111.44 | 111.62 | 1,724,651 | -3.07(-2.68%) |
Apr 04, 2023 | 114.35 | 115.34 | 114.08 | 114.69 | 1,868,190 | +1.03(+0.91%) |
Apr 03, 2023 | 112.28 | 114.18 | 112.17 | 113.66 | 1,424,463 | +1.18(+1.05%) |
Mar 31, 2023 | 110.95 | 112.54 | 110.72 | 112.48 | 785,661 | +1.59(+1.44%) |
Mar 30, 2023 | 111.04 | 111.21 | 109.63 | 110.88 | 1,016,950 | +0.93(+0.85%) |
Mar 29, 2023 | 110.29 | 110.66 | 109.59 | 109.95 | 735,814 | +0.36(+0.33%) |
Mar 28, 2023 | 109.33 | 109.94 | 108.81 | 109.59 | 1,221,499 | +0.32(+0.30%) |
Mar 27, 2023 | 109.00 | 109.57 | 107.94 | 109.26 | 1,195,543 | +0.88(+0.81%) |
Mar 24, 2023 | 106.68 | 108.44 | 106.26 | 108.39 | 1,214,163 | +0.99(+0.92%) |
Mar 23, 2023 | 109.83 | 109.83 | 107.02 | 107.39 | 1,169,623 | -1.17(-1.08%) |
Mar 22, 2023 | 109.63 | 110.69 | 108.54 | 108.57 | 1,273,771 | -0.92(-0.84%) |
Mar 21, 2023 | 110.72 | 110.96 | 108.92 | 109.49 | 1,254,299 | -0.47(-0.43%) |
Mar 20, 2023 | 110.12 | 110.95 | 109.08 | 109.96 | 805,524 | +0.09(+0.08%) |
Mar 17, 2023 | 113.19 | 113.22 | 109.75 | 109.87 | 1,227,670 | -3.10(-2.74%) |
Mar 16, 2023 | 109.22 | 113.18 | 108.82 | 112.97 | 1,419,411 | +3.15(+2.86%) |
Mar 15, 2023 | 109.43 | 110.82 | 108.63 | 109.83 | 1,446,177 | -0.93(-0.84%) |
Mar 14, 2023 | 111.80 | 112.73 | 109.16 | 110.76 | 1,069,782 | -0.03(-0.03%) |
Mar 13, 2023 | 109.23 | 112.23 | 108.87 | 110.79 | 1,279,135 | +0.71(+0.64%) |
Mar 10, 2023 | 110.66 | 112.61 | 110.03 | 110.08 | 1,444,019 | -0.61(-0.55%) |
Mar 09, 2023 | 111.91 | 112.71 | 110.51 | 110.69 | 1,072,122 | -0.10(-0.09%) |
Mar 08, 2023 | 109.80 | 111.30 | 109.60 | 110.80 | 900,869 | +1.20(+1.09%) |
Mar 07, 2023 | 110.88 | 111.19 | 109.26 | 109.60 | 1,321,633 | -1.63(-1.47%) |
Mar 06, 2023 | 112.58 | 112.58 | 111.01 | 111.23 | 872,134 | -1.21(-1.07%) |
Mar 03, 2023 | 111.27 | 112.58 | 110.84 | 112.44 | 910,124 | +1.31(+1.18%) |
Mar 02, 2023 | 108.57 | 111.27 | 107.98 | 111.12 | 1,091,412 | +2.16(+1.98%) |
Mar 01, 2023 | 107.47 | 109.50 | 107.12 | 108.97 | 1,002,866 | +1.64(+1.53%) |
Feb 28, 2023 | 108.59 | 109.02 | 107.11 | 107.33 | 1,440,765 | -1.92(-1.76%) |
Feb 27, 2023 | 109.79 | 110.56 | 109.01 | 109.25 | 1,080,945 | +0.65(+0.60%) |
Feb 24, 2023 | 108.03 | 108.69 | 107.24 | 108.60 | 642,518 | -0.79(-0.72%) |
Feb 23, 2023 | 109.35 | 109.52 | 108.00 | 109.39 | 752,493 | +0.72(+0.66%) |
Feb 22, 2023 | 109.81 | 109.83 | 108.21 | 108.67 | 1,372,505 | -0.88(-0.80%) |
Feb 21, 2023 | 109.46 | 110.60 | 109.06 | 109.55 | 1,940,063 | -0.47(-0.43%) |
Feb 17, 2023 | 109.81 | 110.80 | 109.57 | 110.02 | 659,751 | -0.65(-0.59%) |
Feb 16, 2023 | 110.46 | 111.67 | 109.79 | 110.67 | 814,843 | -1.05(-0.94%) |
Feb 15, 2023 | 111.56 | 111.80 | 110.19 | 111.73 | 749,085 | -0.94(-0.84%) |
Feb 14, 2023 | 113.65 | 113.94 | 111.82 | 112.67 | 1,065,524 | -1.15(-1.01%) |
Feb 13, 2023 | 112.59 | 114.14 | 112.57 | 113.82 | 1,031,485 | +0.88(+0.78%) |
Feb 10, 2023 | 109.95 | 113.15 | 109.48 | 112.94 | 1,381,445 | +2.96(+2.69%) |
Feb 09, 2023 | 111.40 | 111.96 | 109.65 | 109.98 | 740,013 | -0.65(-0.59%) |
Feb 08, 2023 | 111.20 | 112.11 | 110.45 | 110.64 | 665,146 | -0.68(-0.61%) |
Feb 07, 2023 | 111.07 | 112.41 | 110.30 | 111.31 | 1,173,648 | -0.23(-0.20%) |
Feb 06, 2023 | 112.06 | 113.02 | 111.45 | 111.54 | 853,347 | -1.41(-1.25%) |
Feb 03, 2023 | 111.87 | 113.37 | 111.54 | 112.95 | 1,278,285 | +0.16(+0.14%) |
Feb 02, 2023 | 112.91 | 113.33 | 110.91 | 112.79 | 1,539,395 | +0.25(+0.23%) |